China Resources Microelectronics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	56.490	57.490	56.410	56.600	56.391	4,151,340
2023-02-01	55.200	56.280	55.160	56.220	56.012	3,591,921
2023-01-31	56.240	56.620	54.820	54.870	54.667	3,988,639
2023-01-30	57.210	57.550	56.230	56.230	56.022	3,577,606
2023-01-20	56.360	56.880	56.060	56.460	56.251	2,831,962
2023-01-19	55.850	56.590	55.700	56.440	56.231	3,143,638
2023-01-18	56.090	56.760	55.710	56.050	55.843	3,374,855
2023-01-17	55.000	56.310	54.600	56.060	55.853	4,794,215
2023-01-16	52.370	55.280	52.370	54.870	54.667	6,010,431
2023-01-13	52.250	52.640	52.010	52.640	52.445	2,134,054
2023-01-12	52.750	53.140	51.850	52.070	51.877	3,311,533
2023-01-11	53.710	54.310	52.700	52.750	52.555	4,135,875
2023-01-10	53.620	54.540	53.350	53.780	53.581	3,958,389
2023-01-09	53.790	54.460	53.560	53.740	53.541	2,946,845
2023-01-06	53.130	54.290	52.920	53.610	53.412	4,239,806
2023-01-05	53.220	53.840	53.000	53.460	53.262	2,651,715
2023-01-04	53.090	53.880	53.060	53.180	52.983	3,081,005
2023-01-03	52.620	53.310	51.940	53.310	53.113	3,303,077
2022-12-30	53.060	53.400	52.490	52.650	52.455	2,340,154
2022-12-29	52.840	53.290	52.430	52.870	52.674	1,859,404
2022-12-28	53.690	53.780	52.880	53.000	52.804	1,942,445
2022-12-27	52.970	53.930	52.530	53.740	53.541	2,289,405
2022-12-26	52.490	53.700	52.300	52.970	52.774	2,645,136
2022-12-23	53.000	53.800	52.100	52.490	52.296	3,462,319
2022-12-22	53.800	54.300	53.600	53.650	53.452	2,970,253
2022-12-21	54.220	54.810	53.050	53.770	53.571	3,206,242
2022-12-20	54.310	55.200	54.200	54.450	54.249	3,325,646
2022-12-19	56.950	56.980	54.220	54.830	54.627	5,185,743
2022-12-16	56.480	56.960	55.880	56.880	56.670	4,303,852
2022-12-15	56.640	58.280	56.160	56.690	56.480	5,557,415
2022-12-14	58.700	59.280	56.900	56.970	56.759	8,417,531
2022-12-13	55.320	57.550	55.320	56.580	56.371	8,148,560
2022-12-12	55.000	56.330	54.730	55.590	55.384	6,238,255
2022-12-09	54.010	55.000	53.810	54.860	54.657	5,571,326
2022-12-08	54.710	55.190	54.050	54.090	53.890	3,585,624
2022-12-07	55.360	55.480	54.750	55.060	54.856	2,646,331
2022-12-06	54.370	55.870	54.050	55.550	55.344	5,865,541
2022-12-05	53.910	54.380	53.510	54.360	54.159	4,241,997
2022-12-02	52.890	53.630	52.800	53.120	52.923	2,490,950
2022-12-01	53.490	54.280	53.010	53.010	52.814	3,419,229
2022-11-30	52.890	53.350	52.550	53.100	52.904	2,375,971
2022-11-29	51.420	53.070	51.410	52.890	52.694	3,637,373
2022-11-28	51.850	52.390	51.000	51.390	51.200	3,937,553
2022-11-25	52.980	53.930	52.680	52.680	52.485	2,605,664
2022-11-24	53.480	53.950	52.750	53.150	52.953	2,758,704
2022-11-23	53.270	53.650	52.300	53.240	53.043	3,810,340
2022-11-22	53.310	54.390	53.150	53.300	53.103	3,394,551
2022-11-21	53.190	54.120	53.160	53.660	53.461	2,908,187
2022-11-18	54.380	55.300	53.760	53.760	53.561	4,538,404
2022-11-17	53.270	54.760	53.160	54.650	54.448	5,815,131
2022-11-16	54.690	54.690	53.770	53.800	53.601	5,014,474
2022-11-15	52.010	54.970	52.010	54.730	54.528	9,779,199
2022-11-14	51.500	52.680	51.230	52.330	52.136	4,600,992
2022-11-11	52.550	52.610	51.350	51.350	51.160	4,041,344
2022-11-10	51.310	52.030	51.050	51.060	50.871	3,275,062
2022-11-09	52.000	52.390	51.680	51.710	51.519	2,509,834
2022-11-08	52.600	52.950	51.450	51.960	51.768	4,010,981
2022-11-07	53.260	53.500	52.330	52.510	52.316	4,407,569
2022-11-04	53.000	53.350	52.320	53.160	52.963	5,878,082
2022-11-03	50.590	53.440	50.510	53.170	52.973	7,808,422

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1983 CNY
2022-06-24	0.1718 CNY
2021-06-17	0.0737 CNY
2020-06-11	0.0330 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.